Venari Minerals NL (ASX:VMS)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
At close: Jun 1, 2026
Venari Minerals NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,614 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,607 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 273,831 |
| May 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 82,490 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 97,827 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 131,599 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 40,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 103,575 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 50,799 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,293 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 71 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 66,633 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,200 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 35,715 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 8,792 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 39,655 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,556 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,125 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 54,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 134,756 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 4,453 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 230 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 270,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 444 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,047 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 3,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 20,760 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 202,633 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 57,144 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 95,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,503 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,936 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 209,577 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 86,344 |
| Mar 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 127,436 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 10,110 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 66,398 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 124,201 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 25,799 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 282,887 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,458 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 42,525 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 14,556 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 230,798 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,812 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 301,881 |